FinData: Historical Data for NASDAQ, EUFN

Saturday, 20 April 2024

ISHARES TRUST

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.33	14.42	14.01	14.02	2,234,200
13/10/22	13.67	14.33	13.58	14.24	2,521,000
12/10/22	13.63	13.73	13.54	13.63	3,503,300
11/10/22	13.84	13.99	13.65	13.70	1,086,000
10/10/22	14.09	14.16	13.90	14.00	1,111,200
07/10/22	14.22	14.23	14.02	14.08	656,300
06/10/22	14.41	14.46	14.25	14.27	1,147,300
05/10/22	14.61	14.74	14.48	14.68	1,203,600
04/10/22	14.71	15.01	14.71	14.98	917,600
03/10/22	14.01	14.25	13.93	14.19	1,530,700
30/09/22	13.86	14.13	13.78	13.91	729,500
29/09/22	13.78	13.90	13.63	13.89	816,500
28/09/22	13.71	14.17	13.67	14.12	1,559,300
26/09/22	14.24	14.40	14.07	14.19	1,772,000
23/09/22	14.76	14.76	14.38	14.50	1,646,000
22/09/22	15.38	15.39	15.13	15.16	733,600
21/09/22	15.45	15.58	15.16	15.26	736,600
20/09/22	15.62	15.64	15.39	15.52	1,668,500
19/09/22	15.57	15.86	15.53	15.85	955,400
16/09/22	15.74	15.86	15.68	15.80	1,045,900
15/09/22	15.80	16.05	15.80	15.91	1,387,400
14/09/22	15.75	15.86	15.68	15.81	571,100
13/09/22	15.88	16.09	15.71	15.74	718,800
12/09/22	16.16	16.30	16.14	16.21	882,400
09/09/22	15.71	15.81	15.70	15.78	1,046,300
08/09/22	15.07	15.39	15.01	15.34	5,817,100
07/09/22	14.85	15.22	14.83	15.20	4,597,700
06/09/22	15.20	15.22	15.00	15.05	1,278,800
02/09/22	15.21	15.43	14.91	14.96	7,194,200
01/09/22	14.95	14.97	14.76	14.97	4,771,800
31/08/22	15.28	15.36	15.19	15.20	1,495,800
30/08/22	15.40	15.42	15.17	15.22	945,400
29/08/22	15.16	15.27	15.13	15.21	2,654,300
26/08/22	15.60	15.64	15.12	15.12	4,126,700
25/08/22	15.39	15.57	15.36	15.57	1,167,400
24/08/22	15.32	15.49	15.31	15.43	1,677,500
23/08/22	15.46	15.60	15.44	15.46	1,259,500
22/08/22	15.53	15.53	15.41	15.45	2,266,300
19/08/22	15.87	15.89	15.77	15.82	1,178,100
18/08/22	16.27	16.27	16.12	16.18	915,000
17/08/22	16.21	16.39	16.20	16.29	1,103,700
16/08/22	16.41	16.57	16.41	16.52	1,342,100
15/08/22	16.47	16.51	16.38	16.48	1,091,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%